Spot 779.43
· 446 contratti su 5 scadenze
· fonte ibkr
· catturata 06/10 23:02 UTC
| CALL | Strike | PUT | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| OI | Bid | Ask | Mid | Delta | IV | IV | Delta | Mid | Bid | Ask | OI | |
| — | 153.84 | 155.53 | 154.69 | +1.00 | 49.1% | 625 | 49.1% | -0.00 | — | — | 0.01 | — |
| — | 138.87 | 140.58 | 139.72 | +1.00 | 56.0% | 640 | 56.0% | -0.00 | — | — | 0.01 | — |
| — | 128.89 | 130.46 | 129.68 | +1.00 | 59.6% | 650 | 59.6% | -0.00 | — | — | 0.01 | — |
| — | 113.90 | 115.62 | 114.76 | +1.00 | 59.3% | 665 | 59.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 103.91 | 105.48 | 104.69 | +1.00 | 55.3% | 675 | 55.3% | -0.00 | 0.01 | 0.01 | 0.02 | — |
| — | 88.91 | 90.63 | 89.77 | — | — | 690 | — | — | 0.01 | 0.01 | 0.02 | — |
| — | 78.94 | 80.51 | 79.72 | — | — | 700 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 68.94 | 70.65 | 69.80 | — | — | 710 | — | — | 0.03 | 0.02 | 0.03 | — |
| — | 58.95 | 60.71 | 59.83 | — | — | 720 | — | — | 0.04 | 0.03 | 0.04 | — |
| — | 48.97 | 50.57 | 49.77 | — | — | 730 | 29.3% | -0.01 | 0.04 | 0.04 | 0.05 | — |
| — | 39.01 | 40.59 | 39.80 | — | — | 740 | 24.6% | -0.01 | 0.06 | 0.05 | 0.06 | — |
| — | 34.25 | 35.57 | 34.91 | — | — | 745 | — | — | 0.06 | 0.05 | 0.06 | — |
| — | 29.23 | 30.62 | 29.93 | — | — | 750 | 19.8% | -0.03 | 0.07 | 0.07 | 0.08 | — |
| — | 24.60 | 25.17 | 24.89 | — | — | 755 | 17.6% | -0.05 | 0.10 | 0.09 | 0.10 | — |
| — | 19.71 | 20.21 | 19.96 | +0.91 | 15.7% | 760 | 15.7% | -0.09 | 0.14 | 0.14 | 0.15 | — |
| — | 15.14 | 15.21 | 15.18 | +0.84 | 13.9% | 765 | 13.9% | -0.17 | 0.28 | 0.27 | 0.28 | — |
| — | 13.76 | 14.30 | 14.03 | +0.82 | 13.6% | 766 | 13.6% | -0.18 | 0.32 | 0.31 | 0.32 | — |
| — | 12.86 | 13.43 | 13.14 | +0.80 | 13.3% | 767 | 13.3% | -0.21 | 0.35 | 0.35 | 0.36 | — |
| — | 12.05 | 12.47 | 12.26 | +0.77 | 13.0% | 768 | 13.0% | -0.23 | 0.41 | 0.41 | 0.42 | — |
| — | 11.11 | 11.53 | 11.32 | +0.74 | 12.7% | 769 | 12.7% | -0.26 | 0.47 | 0.47 | 0.48 | — |
| — | 10.41 | 10.50 | 10.46 | +0.71 | 12.4% | 770 | 12.4% | -0.30 | 0.56 | 0.55 | 0.56 | — |
| — | 9.39 | 9.70 | 9.54 | +0.67 | 12.1% | 771 | 12.1% | -0.32 | 0.65 | 0.64 | 0.66 | — |
| — | 8.56 | 8.81 | 8.69 | +0.65 | 11.8% | 772 | 11.8% | -0.36 | 0.77 | 0.76 | 0.77 | — |
| — | 7.57 | 7.96 | 7.76 | +0.61 | 11.6% | 773 | 11.6% | -0.40 | 0.91 | 0.90 | 0.91 | — |
| — | 6.95 | 7.02 | 6.99 | +0.56 | 11.3% | 774 | 11.3% | -0.44 | 1.07 | 1.07 | 1.08 | — |
| — | 6.16 | 6.22 | 6.19 | +0.52 | 11.1% | 775 | 11.1% | -0.49 | 1.28 | 1.28 | 1.29 | — |
| — | 5.25 | 5.56 | 5.41 | +0.47 | 10.9% | 776 | 10.9% | -0.54 | 1.52 | 1.52 | 1.53 | — |
| — | 4.68 | 4.73 | 4.71 | +0.43 | 10.7% | 777 | 10.7% | -0.59 | 1.81 | 1.81 | 1.82 | — |
| — | 4.03 | 4.05 | 4.04 | +0.38 | 10.6% | 778 | 10.6% | -0.63 | 2.15 | 2.15 | 2.16 | — |
| — | 3.41 | 3.44 | 3.42 | +0.34 | 10.4% | 779 | 10.4% | -0.68 | 2.55 | 2.54 | 2.56 | — |
| 44,701 | 2.86 | 2.87 | 2.87 | +0.28 | 10.3% | 780 | 10.3% | -0.73 | 3.00 | 3.00 | 3.01 | 346 |
| 2,152 | 2.35 | 2.37 | 2.36 | +0.24 | 10.2% | 781 | 10.2% | -0.78 | 3.52 | 3.51 | 3.53 | 41 |
| 2,264 | 1.92 | 1.93 | 1.93 | +0.21 | 10.1% | 782 | 10.1% | -0.82 | 4.11 | 4.06 | 4.16 | 32 |
| 8,641 | 1.54 | 1.56 | 1.55 | +0.17 | 10.0% | 783 | 10.0% | -0.86 | 4.72 | 4.64 | 4.80 | 14 |
| 4,341 | 1.22 | 1.24 | 1.23 | +0.14 | 10.0% | 784 | 10.0% | -0.89 | 5.42 | 5.30 | 5.55 | 21 |
| 109,589 | 0.96 | 0.97 | 0.96 | +0.11 | 10.0% | 785 | 10.0% | -0.92 | 6.18 | 6.15 | 6.22 | 41 |
| 4,512 | 0.74 | 0.75 | 0.74 | +0.09 | 9.9% | 786 | 9.9% | -0.95 | 7.00 | 6.81 | 7.19 | 15 |
| 234,105 | 0.56 | 0.58 | 0.57 | +0.07 | 9.9% | 787 | 9.9% | -0.97 | 7.87 | 7.65 | 8.08 | 21 |
| 2,466 | 0.42 | 0.43 | 0.42 | +0.06 | 9.9% | 788 | 9.9% | -0.99 | 8.59 | 8.00 | 9.17 | 9 |
| 946 | 0.31 | 0.32 | 0.32 | +0.05 | 9.9% | 789 | 9.9% | -1.00 | 10.02 | 9.45 | 10.59 | — |
| — | 0.23 | 0.24 | 0.23 | +0.04 | 9.9% | 790 | 9.9% | -1.00 | 10.68 | 9.80 | 11.56 | — |
| — | 0.17 | 0.18 | 0.17 | +0.03 | 9.9% | 791 | 9.9% | -1.00 | 11.73 | 10.88 | 12.59 | — |
| — | 0.12 | 0.13 | 0.12 | +0.02 | 9.9% | 792 | 9.9% | -1.00 | 12.69 | 11.83 | 13.54 | — |
| — | 0.09 | 0.10 | 0.10 | +0.02 | 10.0% | 793 | 10.0% | -1.00 | 13.70 | 12.88 | 14.51 | — |
| — | 0.06 | 0.07 | 0.07 | +0.02 | 10.0% | 794 | 10.0% | -1.00 | 14.64 | 13.77 | 15.52 | — |
| — | 0.04 | 0.05 | 0.04 | +0.01 | 10.1% | 795 | 10.1% | -1.00 | 15.70 | 14.88 | 16.52 | — |
| — | 0.02 | 0.03 | 0.03 | +0.01 | 11.6% | 800 | 11.6% | -1.00 | 20.64 | 19.77 | 21.52 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 13.8% | 805 | 13.8% | -1.00 | 25.68 | 24.83 | 26.54 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 16.2% | 810 | 16.2% | -1.00 | 30.80 | 30.05 | 31.54 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 18.8% | 815 | 18.8% | -1.00 | 35.65 | 34.79 | 36.51 | — |
| — | 0.01 | 0.02 | 0.01 | +0.00 | 20.8% | 820 | 20.8% | -1.00 | 40.67 | 39.83 | 41.51 | — |
| — | — | 0.01 | — | +0.00 | 20.2% | 830 | 20.2% | -1.00 | 50.67 | 49.83 | 51.52 | — |
| — | — | 0.01 | — | +0.00 | 16.0% | 840 | 16.0% | -1.00 | 60.69 | 59.83 | 61.54 | — |
| — | — | 0.01 | — | +0.00 | 14.5% | 850 | 14.5% | -1.00 | 70.67 | 69.83 | 71.51 | — |
| — | — | 0.01 | — | +0.00 | 14.9% | 860 | 14.9% | -1.00 | 80.70 | 79.88 | 81.52 | — |
| — | — | 0.01 | — | +0.00 | 15.7% | 870 | 15.7% | -1.00 | 90.70 | 89.88 | 91.52 | — |
| — | — | 0.01 | — | +0.00 | 17.2% | 885 | 17.2% | -1.00 | 105.70 | 104.88 | 106.52 | — |
| — | — | 0.01 | — | +0.00 | 18.4% | 895 | 18.4% | -1.00 | 115.70 | 114.88 | 116.52 | — |
| — | — | 0.01 | — | +0.00 | 20.1% | 910 | 20.1% | -1.00 | 130.68 | 129.83 | 131.52 | — |
| — | — | 0.01 | — | +0.00 | 21.2% | 920 | 21.2% | -1.00 | 140.67 | 139.83 | 141.51 | — |
Come leggere: ogni riga è uno strike, con la call a sinistra e la put a destra. La riga evidenziata è lo strike più vicino allo spot (ATM); lo sfondo più scuro indica i contratti già in the money. IV = volatilità implicita, OI = open interest (disponibile dal 03/09/2026). “—” = dato non arrivato quella sera. Il grafico mostra la IV per strike della scadenza scelta.